SENSEX 82,000 PE traded across 22 sessions from 28 Oct 2025 to 27 Nov 2025, with a life-high of ₹471.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Oct 2025 | ₹248.75 | ₹300 | ₹226.5 | ₹240.7 | 4,340 | 4,520 |
| 29 Oct 2025 | ₹209 | ₹212.9 | ₹170.5 | ₹171 | 8,800 | 7,780 |
| 30 Oct 2025 | ₹174.4 | ₹235 | ₹174.4 | ₹219.15 | 3,700 | 8,360 |
| 31 Oct 2025 | ₹239.95 | ₹264.45 | ₹190 | ₹241.45 | 8,580 | 9,420 |
| 3 Nov 2025 | ₹270 | ₹315 | ₹230 | ₹245 | 12,480 | 9,000 |
| 4 Nov 2025 | ₹247.85 | ₹343.25 | ₹245.6 | ₹343.25 | 9,520 | 10,100 |
| 6 Nov 2025 | ₹270.2 | ₹310 | ₹247.6 | ₹284.25 | 13,280 | 10,540 |
| 7 Nov 2025 | ₹291.15 | ₹471.25 | ₹258.75 | ₹278.7 | 22,180 | 10,180 |
| 10 Nov 2025 | ₹272 | ₹272.25 | ₹190.55 | ₹211.55 | 10,280 | 9,740 |
| 11 Nov 2025 | ₹197.15 | ₹300 | ₹152.05 | ₹154.7 | 13,900 | 11,940 |
| 12 Nov 2025 | ₹123 | ₹123 | ₹74.95 | ₹94.95 | 25,080 | 11,680 |
| 13 Nov 2025 | ₹102.65 | ₹108 | ₹81.7 | ₹101.3 | 23,500 | 10,740 |
| 14 Nov 2025 | ₹146.25 | ₹146.25 | ₹75.85 | ₹79 | 61,980 | 16,180 |
| 17 Nov 2025 | ₹72.95 | ₹72.95 | ₹43.5 | ₹45.4 | 41,980 | 21,940 |
| 18 Nov 2025 | ₹49 | ₹58.55 | ₹32.5 | ₹35.95 | 1,60,020 | 46,440 |
| 19 Nov 2025 | ₹36.85 | ₹42 | ₹19.05 | ₹19.05 | 4,32,080 | 1,00,160 |
| 20 Nov 2025 | ₹16.55 | ₹21.4 | ₹14.8 | ₹16.75 | 6,82,820 | 1,61,940 |
| 21 Nov 2025 | ₹19.75 | ₹19.75 | ₹12.8 | ₹17.6 | 30,72,640 | 2,22,980 |
| 24 Nov 2025 | ₹15 | ₹15 | ₹4.9 | ₹5.1 | 41,48,840 | 4,28,760 |
| 25 Nov 2025 | ₹4.35 | ₹6.05 | ₹2.1 | ₹2.5 | 42,72,040 | 9,05,260 |
| 26 Nov 2025 | ₹2 | ₹4.7 | ₹2 | ₹2.7 | 1,36,60,960 | 16,61,960 |
| 27 Nov 2025 | ₹2.5 | ₹2.5 | ₹0.05 | ₹0.05 | 1,10,08,220 | 10,82,400 |